コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[5970]	26/10/29	2,130	2,138	2,104	2,124	+2.0	+0.09	280,900	90,933,936,128
[5970]	26/10/28	2,148	2,161	2,122	2,122	-19.0	-0.89	102,300	90,848,313,344
[5970]	26/10/27	2,146	2,148	2,123	2,141	+1.0	+0.05	87,400	91,661,754,368
[5970]	26/10/26	2,158	2,161	2,140	2,140	-7.0	-0.33	66,100	91,618,934,784
[5970]	26/10/23	2,168	2,168	2,116	2,147	-11.0	-0.51	148,200	91,918,622,720
[5970]	26/10/22	2,175	2,183	2,155	2,158	-24.0	-1.10	67,700	92,389,564,416
[5970]	26/10/21	2,218	2,218	2,169	2,182	+3.0	+0.14	73,600	93,417,070,592
[5970]	26/10/20	2,200	2,217	2,172	2,179	-28.0	-1.27	72,100	93,288,628,224
[5970]	26/10/19	2,215	2,217	2,190	2,207	-8.0	-0.36	46,100	94,487,379,968
[5970]	26/10/16	2,199	2,219	2,193	2,215	+31.0	+1.42	73,100	94,829,879,296
[5970]	26/10/15	2,188	2,189	2,153	2,184	-9.0	-0.41	149,800	93,502,693,376
[5970]	26/10/14	2,205	2,215	2,193	2,193	-14.0	-0.63	59,800	93,888,004,096
[5970]	26/10/13	2,170	2,208	2,161	2,207	+49.0	+2.27	92,700	94,487,379,968
[5970]	26/10/09	2,153	2,173	2,152	2,158	-1.0	-0.05	153,800	92,389,564,416
[5970]	26/10/08	2,171	2,173	2,145	2,159	-27.0	-1.24	88,200	92,432,375,808
[5970]	26/10/07	2,204	2,216	2,186	2,186	-22.0	-1.00	59,600	93,588,316,160
[5970]	26/10/06	2,193	2,212	2,185	2,208	+15.0	+0.68	66,900	94,530,191,360
[5970]	26/10/05	2,198	2,202	2,184	2,193	+12.0	+0.55	86,000	93,888,004,096
[5970]	26/10/02	2,219	2,220	2,179	2,181	-53.0	-2.37	105,600	93,374,251,008
[5970]	26/10/01	2,262	2,262	2,216	2,234	-28.0	-1.24	107,800	95,643,320,320
[5970]	26/09/30	2,232	2,273	2,221	2,262	+47.0	+2.12	167,300	96,842,072,064
[5970]	26/09/29	2,260	2,269	2,215	2,215	-88.0	-3.82	140,100	94,829,879,296
[5970]	26/09/28	2,310	2,328	2,303	2,303	-1.0	-0.04	126,100	98,597,388,288
[5970]	26/09/25	2,296	2,317	2,294	2,304	+21.0	+0.92	163,100	98,640,199,680
[5970]	26/09/24	2,282	2,299	2,277	2,283	+7.0	+0.31	95,000	97,741,135,872
[5970]	26/09/18	2,296	2,296	2,259	2,276	-6.0	-0.26	88,700	97,441,447,936
[5970]	26/09/17	2,260	2,282	2,259	2,282	+34.0	+1.51	69,200	97,698,324,480
[5970]	26/09/16	2,224	2,257	2,224	2,248	+28.0	+1.26	73,400	96,242,696,192
[5970]	26/09/15	2,211	2,225	2,208	2,220	+15.0	+0.68	66,200	95,043,944,448
[5970]	26/09/14	2,170	2,216	2,170	2,205	+11.0	+0.50	90,200	94,401,757,184
[5970]	26/09/11	2,153	2,199	2,152	2,194	+20.0	+0.92	119,200	93,930,815,488
[5970]	26/09/10	2,164	2,179	2,133	2,174	+8.0	+0.37	102,800	93,074,563,072
[5970]	26/09/09	2,158	2,183	2,142	2,166	-7.0	-0.32	132,100	92,732,063,744
[5970]	26/09/08	2,252	2,252	2,171	2,173	-91.0	-4.02	146,000	93,031,751,680
[5970]	26/09/07	2,276	2,286	2,261	2,264	0	+0.00	92,100	96,927,703,040
[5970]	26/09/04	2,287	2,287	2,254	2,264	-28.0	-1.22	142,600	96,927,703,040
[5970]	26/09/03	2,326	2,327	2,287	2,292	-15.0	-0.65	64,300	98,126,454,784
[5970]	26/09/02	2,350	2,355	2,300	2,307	-56.0	-2.37	115,000	98,768,642,048
[5970]	26/09/01	2,330	2,364	2,330	2,363	+23.0	+0.98	94,300	101,166,145,536
[5970]	26/08/31	2,328	2,345	2,318	2,340	+13.0	+0.56	70,900	100,181,458,944
[5970]	26/08/28	2,308	2,329	2,303	2,327	+12.0	+0.52	69,600	99,624,894,464
[5970]	26/08/27	2,333	2,343	2,302	2,315	-25.0	-1.07	115,900	99,111,141,376
[5970]	26/08/26	2,338	2,349	2,326	2,340	+2.0	+0.09	99,100	100,181,458,944
[5970]	26/08/25	2,358	2,360	2,334	2,338	-25.0	-1.06	108,500	100,095,827,968
[5970]	26/08/24	2,387	2,391	2,353	2,363	-9.0	-0.38	89,100	101,166,145,536
[5970]	26/08/21	2,354	2,372	2,340	2,372	+4.0	+0.17	102,600	101,551,456,256
[5970]	26/08/20	2,346	2,375	2,317	2,368	+43.0	+1.85	149,100	101,380,210,688
[5970]	26/08/19	2,357	2,358	2,311	2,325	-57.0	-2.39	124,300	99,539,263,488
[5970]	26/08/18	2,345	2,392	2,331	2,382	+44.0	+1.88	156,200	101,979,586,560
[5970]	26/08/17	2,314	2,356	2,313	2,338	+28.0	+1.21	103,900	100,095,827,968
[5970]	26/08/14	2,292	2,311	2,272	2,310	+29.0	+1.27	80,000	98,897,076,224
[5970]	26/08/13	2,266	2,281	2,250	2,281	+16.0	+0.71	111,200	97,655,513,088
[5970]	26/08/12	2,299	2,305	2,259	2,265	-21.0	-0.92	121,500	96,970,514,432
[5970]	26/08/10	2,250	2,323	2,249	2,286	+61.0	+2.74	175,600	97,869,578,240
[5970]	26/08/07	2,262	2,280	2,223	2,225	+61.0	+2.82	237,400	95,258,009,600
[5970]	26/08/06	2,136	2,172	2,132	2,164	+32.0	+1.50	146,400	92,646,440,960
[5970]	26/08/05	2,110	2,134	2,106	2,132	+38.0	+1.81	84,800	91,276,435,456
[5970]	26/08/04	2,103	2,118	2,090	2,094	-16.0	-0.76	99,500	89,649,561,600
[5970]	26/08/03	2,147	2,147	2,094	2,110	-53.0	-2.45	135,700	90,334,560,256
[5970]	26/07/31	2,200	2,210	2,150	2,163	-29.0	-1.32	117,100	92,603,629,568
[5970]	26/07/30	2,181	2,197	2,162	2,192	+22.0	+1.01	120,100	93,845,192,704
[5970]	26/07/29	2,161	2,172	2,143	2,170	+28.0	+1.31	120,100	92,903,317,504
[5970]	26/07/28	2,139	2,144	2,122	2,142	+1.0	+0.05	71,100	91,704,565,760
[5970]	26/07/27	2,113	2,143	2,113	2,141	+39.0	+1.86	78,200	91,661,754,368
[5970]	26/07/24	2,105	2,111	2,090	2,102	-24.0	-1.13	103,500	89,992,060,928
[5970]	26/07/23	2,135	2,149	2,116	2,126	-13.0	-0.61	63,100	91,019,558,912
[5970]	26/07/22	2,129	2,151	2,124	2,139	+5.0	+0.23	72,200	91,576,123,392
[5970]	26/07/21	2,100	2,140	2,099	2,134	+51.0	+2.45	142,900	91,362,066,432
[5970]	26/07/17	2,096	2,113	2,057	2,083	-14	-0.67	150,100	-
[5970]	26/07/16	2,095	2,112	2,089	2,097	+2	+0.10	68,200	-
[5970]	26/07/15	2,098	2,109	2,091	2,095	+14	+0.67	71,000	-
[5970]	26/07/14	2,067	2,089	2,067	2,081	+14	+0.68	69,400	-
[5970]	26/07/13	2,095	2,101	2,065	2,067	-13	-0.63	108,200	-
[5970]	26/07/10	2,084	2,094	2,074	2,080	+13	+0.63	103,500	-
[5970]	26/07/09	2,068	2,075	2,056	2,067	-7	-0.34	98,600	-
[5970]	26/07/08	2,085	2,094	2,061	2,074	-21	-1.00	108,700	-
[5970]	26/07/07	2,115	2,138	2,095	2,095	+8	+0.38	114,700	-
[5970]	26/07/06	2,100	2,115	2,087	2,087	+3	+0.14	127,600	-
[5970]	26/07/03	2,074	2,096	2,064	2,084	+16	+0.77	101,100	-
[5970]	26/07/02	2,021	2,071	2,021	2,068	+48	+2.38	149,100	-
[5970]	26/07/01	2,076	2,078	2,014	2,020	-46	-2.23	146,100	-
[5970]	26/06/30	2,100	2,100	2,059	2,066	-26	-1.24	172,300	-
[5970]	26/06/29	2,065	2,092	2,054	2,092	+38	+1.85	130,000	-
[5970]	26/06/26	2,048	2,065	2,043	2,054	-1	-0.05	139,700	-
[5970]	26/06/25	2,066	2,073	2,048	2,055	+4	+0.20	86,200	-
[5970]	26/06/24	2,042	2,056	2,033	2,051	+9	+0.44	129,900	-
[5970]	26/06/23	2,075	2,082	2,042	2,042	-20	-0.97	169,100	-
[5970]	26/06/22	2,100	2,115	2,050	2,062	-42	-2.00	158,200	-
[5970]	26/06/19	2,120	2,132	2,098	2,104	-16	-0.75	93,700	-
[5970]	26/06/18	2,110	2,128	2,100	2,120	+15	+0.71	83,200	-
[5970]	26/06/17	2,094	2,117	2,094	2,105	+12	+0.57	77,700	-
[5970]	26/06/16	2,092	2,106	2,086	2,093	0	0.00	118,500	-
[5970]	26/06/15	2,098	2,119	2,092	2,093	+23	+1.11	88,400	-
[5970]	26/06/12	2,090	2,095	2,066	2,070	+1	+0.05	125,400	-
[5970]	26/06/11	2,087	2,087	2,050	2,069	-22	-1.05	138,300	-
[5970]	26/06/10	2,110	2,111	2,078	2,091	-11	-0.52	125,700	-
[5970]	26/06/09	2,119	2,140	2,100	2,102	+7	+0.33	110,700	-
[5970]	26/06/08	2,103	2,130	2,081	2,095	-58	-2.69	152,400	-
[5970]	26/06/05	2,148	2,156	2,130	2,153	+15	+0.70	86,100	-
[5970]	26/06/04	2,170	2,170	2,126	2,138	-22	-1.02	95,500	-
[5970]	26/06/03	2,135	2,178	2,121	2,160	+34	+1.60	109,000	-
[5970]	26/06/02	2,153	2,158	2,101	2,126	-51	-2.34	228,700	-
[5970]	26/06/01	2,205	2,205	2,125	2,177	-35	-1.58	271,700	-
[5970]	26/05/29	2,190	2,233	2,188	2,212	+32	+1.47	210,500	-
[5970]	26/05/28	2,150	2,228	2,150	2,180	+25	+1.16	260,500	-
[5970]	26/05/27	2,121	2,164	2,119	2,155	+29	+1.36	211,600	-
[5970]	26/05/26	2,091	2,134	2,084	2,126	+21	+1.00	170,900	-
[5970]	26/05/25	2,090	2,130	2,075	2,105	+40	+1.94	243,300	-
[5970]	26/05/22	2,064	2,071	2,049	2,065	+28.0	+1.37	173,700	-
[5970]	26/05/21	2,030	2,071	2,028	2,037	+22.0	+1.09	275,600	-
[5970]	26/05/20	2,017	2,023	1,970	2,015	-15.0	-0.74	213,400	-
[5970]	26/05/19	2,038	2,053	2,016	2,030	-12.0	-0.59	344,700	-
[5970]	26/05/18	2,023	2,070	2,000	2,042	+139.0	+7.30	792,300	-
[5970]	26/05/15	1,850	1,905	1,844	1,903	+65.0	+3.54	352,400	-
[5970]	26/05/14	1,830	1,855	1,829	1,838	+3.0	+0.16	124,900	-
[5970]	26/05/13	1,830	1,844	1,822	1,835	+1.0	+0.05	115,300	-
[5970]	26/05/12	1,841	1,859	1,826	1,834	-4.0	-0.22	102,200	-
[5970]	26/05/11	1,840	1,857	1,837	1,838	+4.0	+0.22	104,500	-
[5970]	26/05/08	1,815	1,843	1,809	1,834	+8.0	+0.44	132,500	-
[5970]	26/05/07	1,817	1,835	1,798	1,826	+22.0	+1.22	147,100	-
[5970]	26/05/01	1,799	1,804	1,780	1,804	0	+0.00	173,800	-
[5970]	26/04/30	1,816	1,816	1,795	1,804	-21.0	-1.15	155,200	-
[5970]	26/04/28	1,809	1,825	1,803	1,825	+18.0	+1.00	97,800	-
[5970]	26/04/27	1,823	1,823	1,807	1,807	-7	-0.39	117,300	-
[5970]	26/04/24	1,835	1,839	1,806	1,814	-29	-1.57	148,800	-
[5970]	26/04/23	1,845	1,846	1,819	1,843	-7	-0.38	211,900	-
[5970]	26/04/22	1,873	1,878	1,850	1,850	-26	-1.39	101,900	-
[5970]	26/04/21	1,890	1,895	1,876	1,876	-14	-0.74	97,500	-
[5970]	26/04/20	1,895	1,896	1,881	1,890	+17	+0.91	91,100	-
[5970]	26/04/17	1,879	1,882	1,871	1,873	-11	-0.58	78,700	-
[5970]	26/04/16	1,880	1,895	1,880	1,884	+6	+0.32	85,400	-
[5970]	26/04/15	1,900	1,910	1,870	1,878	-5	-0.27	120,600	-
[5970]	26/04/14	1,878	1,893	1,869	1,883	+12	+0.64	126,000	-
[5970]	26/04/13	1,892	1,901	1,863	1,871	-12	-0.64	108,700	-
[5970]	26/04/10	1,895	1,908	1,879	1,883	-13	-0.69	156,100	-
[5970]	26/04/09	1,923	1,924	1,890	1,896	-37	-1.91	194,000	-
[5970]	26/04/08	1,933	1,938	1,911	1,933	+34	+1.79	219,700	-
[5970]	26/04/07	1,912	1,925	1,882	1,899	-10	-0.52	167,400	-
[5970]	26/04/06	1,900	1,918	1,891	1,909	+33	+1.76	285,200	-
[5970]	26/04/03	1,841	1,880	1,841	1,876	+31	+1.68	394,300	-
[5970]	26/04/02	1,852	1,867	1,833	1,845	-1	-0.05	174,700	-
[5970]	26/04/01	1,843	1,846	1,825	1,846	+43	+2.38	136,000	-
[5970]	26/03/31	1,800	1,826	1,795	1,803	+1	+0.06	189,500	-
[5970]	26/03/30	1,790	1,803	1,773	1,802	-72	-3.84	269,300	-
[5970]	26/03/27	1,863	1,887	1,858	1,874	+9	+0.48	287,900	-
[5970]	26/03/26	1,890	1,890	1,850	1,865	-17	-0.90	256,600	-
[5970]	26/03/25	1,885	1,891	1,871	1,882	+45	+2.45	247,000	-
[5970]	26/03/24	1,850	1,853	1,826	1,837	+36	+2.00	247,800	-
[5970]	26/03/23	1,818	1,818	1,785	1,801	-36	-1.96	433,400	-
[5970]	26/03/19	1,867	1,873	1,837	1,837	-54	-2.86	341,700	-
[5970]	26/03/18	1,884	1,891	1,874	1,891	+30	+1.61	170,200	-
[5970]	26/03/17	1,870	1,880	1,859	1,861	0	0.00	113,200	-
[5970]	26/03/16	1,862	1,876	1,851	1,861	-12	-0.64	188,800	-
[5970]	26/03/13	1,881	1,895	1,865	1,873	-27	-1.42	240,100	-
[5970]	26/03/12	1,929	1,929	1,891	1,900	-31	-1.61	151,400	-
[5970]	26/03/11	1,932	1,950	1,930	1,931	+4	+0.21	128,800	-
[5970]	26/03/10	1,910	1,931	1,895	1,927	+48	+2.55	226,100	-
[5970]	26/03/09	1,858	1,880	1,841	1,879	-46	-2.39	463,300	-
[5970]	26/03/06	1,921	1,929	1,903	1,925	-4	-0.21	147,300	-
[5970]	26/03/05	1,951	1,955	1,916	1,929	+36	+1.90	241,000	-
[5970]	26/03/04	1,949	1,949	1,872	1,893	-77	-3.91	417,500	-
[5970]	26/03/03	2,031	2,039	1,970	1,970	-66	-3.24	240,600	-
[5970]	26/03/02	2,030	2,046	2,014	2,036	-31	-1.50	258,600	-
[5970]	26/02/27	2,055	2,067	2,033	2,067	+23	+1.13	122,800	-
[5970]	26/02/26	2,050	2,059	2,034	2,044	-3	-0.15	173,400	-
[5970]	26/02/25	2,063	2,065	2,034	2,047	+11	+0.54	137,800	-
[5970]	26/02/24	2,022	2,056	2,017	2,036	+16	+0.79	195,200	-
[5970]	26/02/20	2,025	2,028	2,003	2,020	-9	-0.44	144,300	-
[5970]	26/02/19	2,023	2,042	2,018	2,029	+11	+0.55	108,700	-
[5970]	26/02/18	2,015	2,023	2,005	2,018	+17	+0.85	147,800	-
[5970]	26/02/17	1,999	2,010	1,981	2,001	+11	+0.55	176,900	-
[5970]	26/02/16	1,995	2,009	1,985	1,990	+1	+0.05	174,500	-
[5970]	26/02/13	2,014	2,014	1,978	1,989	-45	-2.21	329,500	-
[5970]	26/02/12	2,030	2,050	2,025	2,034	+13	+0.64	199,900	-
[5970]	26/02/10	1,998	2,028	1,991	2,021	+37	+1.86	212,100	-
[5970]	26/02/09	2,031	2,032	1,979	1,984	-25	-1.24	295,200	-
[5970]	26/02/06	1,980	2,009	1,970	2,009	+31	+1.57	153,600	-
[5970]	26/02/05	1,989	1,999	1,973	1,978	+24	+1.23	216,600	-
[5970]	26/02/04	1,959	1,975	1,954	1,954	+1	+0.05	175,800	-
[5970]	26/02/03	1,957	1,964	1,940	1,953	0	0.00	224,800	-
[5970]	26/02/02	1,983	1,984	1,941	1,953	-6	-0.31	208,400	-
[5970]	26/01/30	1,951	1,959	1,937	1,959	+22	+1.14	111,300	-
[5970]	26/01/29	1,942	1,946	1,913	1,937	+1	+0.05	191,100	-
[5970]	26/01/28	1,969	1,969	1,936	1,936	-39	-1.97	200,300	-
[5970]	26/01/27	1,982	1,988	1,964	1,975	-22	-1.10	166,400	-
[5970]	26/01/26	2,000	2,002	1,980	1,997	-25	-1.24	228,600	-
[5970]	26/01/23	2,040	2,048	2,014	2,022	-11	-0.54	138,300	-
[5970]	26/01/22	2,039	2,046	2,026	2,033	+11	+0.54	105,700	-
[5970]	26/01/21	2,005	2,023	1,993	2,022	-9	-0.44	172,300	-
[5970]	26/01/20	2,061	2,063	2,031	2,031	-35	-1.69	125,500	-
[5970]	26/01/19	2,063	2,069	2,029	2,066	-26	-1.24	223,000	-
[5970]	26/01/16	2,064	2,096	2,050	2,092	+15	+0.72	244,900	-
[5970]	26/01/15	2,083	2,090	2,061	2,077	+3	+0.14	241,400	-
[5970]	26/01/14	2,068	2,089	2,058	2,074	+26	+1.27	279,800	-
[5970]	26/01/13	2,050	2,063	2,027	2,048	+36	+1.79	396,300	-
[5970]	26/01/09	2,000	2,023	1,994	2,012	+29	+1.46	253,600	-
[5970]	26/01/08	2,008	2,011	1,977	1,983	-35	-1.73	269,000	-
[5970]	26/01/07	2,018	2,033	2,005	2,018	-1	-0.05	173,000	-
[5970]	26/01/06	2,008	2,042	2,007	2,019	+14	+0.70	345,600	-
[5970]	26/01/05	1,975	2,012	1,973	2,005	+41	+2.09	354,100	-
[5970]	25/12/30	1,960	1,969	1,948	1,964	+1	+0.05	151,700	-
[5970]	25/12/29	1,970	1,981	1,952	1,963	-7	-0.36	239,000	-
[5970]	25/12/26	1,990	1,996	1,958	1,970	-4	-0.20	303,200	-
[5970]	25/12/25	1,955	1,975	1,946	1,974	+33	+1.70	285,800	-
[5970]	25/12/24	1,924	1,951	1,912	1,941	+23	+1.20	314,600	-
[5970]	25/12/23	1,939	1,940	1,910	1,918	-29	-1.49	492,100	-
[5970]	25/12/22	1,921	1,958	1,912	1,947	+47	+2.47	2,542,900	-
[5970]	25/12/19	1,888	1,909	1,888	1,900	+12	+0.64	294,400	-
[5970]	25/12/18	1,888	1,894	1,875	1,888	+6	+0.32	283,400	-
[5970]	25/12/17	1,910	1,910	1,868	1,882	-22	-1.16	478,500	-
[5970]	25/12/16	1,903	1,914	1,889	1,904	+15	+0.79	1,028,200	-
[5970]	25/12/15	1,878	1,903	1,874	1,889	+12	+0.64	1,022,800	-
[5970]	25/12/12	1,865	1,882	1,861	1,877	+30	+1.62	293,600	-
[5970]	25/12/11	1,886	1,894	1,847	1,847	-32	-1.70	233,600	-
[5970]	25/12/10	1,885	1,902	1,879	1,879	-6	-0.32	198,300	-
[5970]	25/12/09	1,890	1,899	1,877	1,885	-4	-0.21	194,900	-
[5970]	25/12/08	1,840	1,896	1,840	1,889	+54	+2.94	526,300	-
[5970]	25/12/05	1,840	1,857	1,834	1,835	-76	-3.98	866,400	-
[5970]	25/12/04	1,889	1,918	1,889	1,911	+22	+1.16	66,000	-
[5970]	25/12/03	1,892	1,897	1,884	1,889	0	0.00	47,100	-
[5970]	25/12/02	1,915	1,915	1,887	1,889	-26	-1.36	76,300	-
[5970]	25/12/01	1,946	1,946	1,913	1,915	-31	-1.59	88,800	-
[5970]	25/11/28	1,934	1,946	1,931	1,946	+22	+1.14	65,000	-
[5970]	25/11/27	1,927	1,939	1,919	1,924	+15	+0.79	51,800	-
[5970]	25/11/26	1,906	1,912	1,898	1,909	+23	+1.22	65,000	-
[5970]	25/11/25	1,889	1,897	1,881	1,886	+11	+0.59	81,200	-
[5970]	25/11/21	1,844	1,878	1,844	1,875	+27	+1.46	55,800	-
[5970]	25/11/20	1,872	1,872	1,846	1,848	-5	-0.27	62,600	-
[5970]	25/11/19	1,860	1,874	1,846	1,853	-3	-0.16	77,600	-
[5970]	25/11/18	1,882	1,892	1,855	1,856	-30	-1.59	89,700	-
[5970]	25/11/17	1,919	1,922	1,870	1,886	-32	-1.67	178,500	-
[5970]	25/11/14	1,955	1,959	1,917	1,918	-137	-6.67	345,400	-
[5970]	25/11/13	2,067	2,071	2,050	2,055	+4	+0.20	47,700	-
[5970]	25/11/12	2,040	2,064	2,034	2,051	+20	+0.98	70,900	-
[5970]	25/11/11	2,025	2,040	2,006	2,031	+6	+0.30	46,300	-
[5970]	25/11/10	2,004	2,025	1,999	2,025	+36	+1.81	64,400	-
[5970]	25/11/07	1,981	1,990	1,973	1,989	+1	+0.05	51,300	-
[5970]	25/11/06	1,965	2,004	1,957	1,988	+31	+1.58	72,200	-
[5970]	25/11/05	1,973	1,976	1,921	1,957	-24	-1.21	91,100	-
[5970]	25/11/04	1,975	1,990	1,963	1,981	-2	-0.10	105,200	-
[5970]	25/10/31	1,990	1,991	1,951	1,983	0	0.00	92,900	-
[5970]	25/10/30	1,986	1,998	1,976	1,983	+12	+0.61	328,300	-
[5970]	25/10/29	2,013	2,013	1,968	1,971	-37	-1.84	100,200	-
[5970]	25/10/28	2,049	2,052	2,008	2,008	-46	-2.24	83,200	-
[5970]	25/10/27	2,055	2,060	2,041	2,054	+15	+0.74	72,700	-
[5970]	25/10/24	2,031	2,049	2,028	2,039	+9	+0.44	54,600	-
[5970]	25/10/23	2,010	2,032	2,001	2,030	+22	+1.10	65,500	-
[5970]	25/10/22	1,994	2,009	1,984	2,008	+25	+1.26	80,300	-
[5970]	25/10/21	1,989	1,998	1,981	1,983	-5	-0.25	55,300	-
[5970]	25/10/20	1,981	1,988	1,972	1,988	+25	+1.27	70,300	-
[5970]	25/10/17	1,965	1,970	1,953	1,963	-11	-0.56	52,900	-
[5970]	25/10/16	1,962	1,981	1,962	1,974	+15	+0.77	47,400	-
[5970]	25/10/15	1,949	1,959	1,938	1,959	+31	+1.61	63,500	-
[5970]	25/10/14	1,920	1,951	1,906	1,928	-15	-0.77	118,600	-
[5970]	25/10/10	1,957	1,963	1,930	1,943	-37	-1.87	73,100	-
[5970]	25/10/09	1,965	1,980	1,954	1,980	+16	+0.81	55,800	-
[5970]	25/10/08	1,993	1,996	1,957	1,964	-21	-1.06	89,800	-
[5970]	25/10/07	1,955	1,986	1,945	1,985	+30	+1.53	99,600	-
[5970]	25/10/06	1,970	1,980	1,954	1,955	+22	+1.14	87,400	-
[5970]	25/10/03	1,928	1,938	1,922	1,933	+11	+0.57	51,500	-
[5970]	25/10/02	1,911	1,925	1,891	1,922	+8	+0.42	64,300	-
[5970]	25/10/01	1,965	1,965	1,904	1,914	-68	-3.43	111,100	-
[5970]	25/09/30	1,992	1,992	1,955	1,982	-2	-0.10	76,400	-
[5970]	25/09/29	1,980	1,996	1,965	1,984	-36	-1.78	81,000	-
[5970]	25/09/26	2,005	2,026	1,996	2,020	+17	+0.85	104,800	-
[5970]	25/09/25	1,995	2,004	1,987	2,003	+11	+0.55	58,700	-
[5970]	25/09/24	2,000	2,007	1,981	1,992	-2	-0.10	71,900	-
[5970]	25/09/22	1,983	2,009	1,978	1,994	+11	+0.55	75,000	-
[5970]	25/09/19	2,008	2,023	1,977	1,983	-23	-1.15	131,300	-
[5970]	25/09/18	2,020	2,020	2,003	2,006	-16	-0.79	58,500	-
[5970]	25/09/17	2,029	2,029	2,010	2,022	-13	-0.64	52,500	-
[5970]	25/09/16	2,003	2,038	2,002	2,035	+30	+1.50	59,300	-
[5970]	25/09/12	2,018	2,027	2,002	2,005	-1	-0.05	93,900	-
[5970]	25/09/11	2,039	2,044	1,997	2,006	-34	-1.67	108,200	-
[5970]	25/09/10	2,048	2,051	2,036	2,040	-14	-0.68	104,300	-
[5970]	25/09/09	2,043	2,058	2,038	2,054	+9	+0.44	91,500	-
[5970]	25/09/08	2,045	2,051	2,035	2,045	+6	+0.29	63,200	-
[5970]	25/09/05	2,024	2,040	2,011	2,039	+33	+1.65	65,400	-